Skip to main content

Online Retail Amplify ETF (NY: IBUY )

54.71 -0.82 (-1.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 55.00 55.08 54.52 54.71 24,209 -0.82(-1.48%)
Jun 13, 2024 56.83 56.83 55.46 55.53 17,507 -1.13(-1.99%)
Jun 12, 2024 56.50 57.29 56.50 56.66 12,338 +0.84(+1.50%)
Jun 11, 2024 55.77 55.91 55.40 55.82 7,210 +0.01(+0.01%)
Jun 10, 2024 55.20 55.90 55.20 55.81 5,641 +0.23(+0.41%)
Jun 07, 2024 55.68 56.41 55.57 55.58 29,607 -0.70(-1.25%)
Jun 06, 2024 55.98 56.28 55.98 56.28 6,196 +0.49(+0.87%)
Jun 05, 2024 55.56 55.88 55.48 55.80 5,950 +0.65(+1.17%)
Jun 04, 2024 55.03 55.56 55.02 55.15 22,429 -0.36(-0.65%)
Jun 03, 2024 55.40 55.83 55.40 55.51 4,497 +0.24(+0.43%)
May 31, 2024 55.25 55.40 54.55 55.27 53,231 +0.33(+0.60%)
May 30, 2024 54.54 55.31 54.54 54.94 7,021 +0.34(+0.62%)
May 29, 2024 53.82 54.77 53.82 54.60 7,737 +0.14(+0.26%)
May 28, 2024 54.86 54.86 54.30 54.46 6,214 -0.17(-0.32%)
May 24, 2024 54.00 54.74 54.00 54.63 43,459 +0.71(+1.32%)
May 23, 2024 54.96 54.96 53.71 53.92 63,294 -1.03(-1.87%)
May 22, 2024 55.48 55.60 54.75 54.95 6,343 -0.82(-1.47%)
May 21, 2024 56.19 56.19 55.69 55.77 5,833 -0.69(-1.21%)
May 20, 2024 56.50 56.88 56.30 56.46 6,178 +0.00(+0.01%)
May 17, 2024 56.39 56.66 56.29 56.45 6,226 -0.08(-0.15%)
May 16, 2024 56.54 56.71 56.49 56.53 33,525 -0.08(-0.14%)
May 15, 2024 57.18 57.18 56.37 56.62 5,851 -0.13(-0.24%)
May 14, 2024 56.61 56.95 56.58 56.75 15,981 +0.92(+1.64%)
May 13, 2024 55.32 56.26 55.32 55.83 4,784 +0.95(+1.73%)
May 10, 2024 55.67 55.67 54.80 54.88 19,150 -0.61(-1.09%)
May 09, 2024 54.46 55.53 54.46 55.49 6,157 +1.02(+1.87%)
May 08, 2024 54.85 54.85 54.01 54.47 6,593 -1.63(-2.91%)
May 07, 2024 56.23 56.40 55.95 56.10 20,978 -0.42(-0.74%)
May 06, 2024 56.38 56.52 56.30 56.52 4,802 +0.57(+1.02%)
May 03, 2024 56.18 56.65 55.73 55.95 18,149 +0.57(+1.03%)
May 02, 2024 55.23 55.38 54.56 55.38 2,778 +1.97(+3.69%)
May 01, 2024 53.11 54.10 52.93 53.41 3,172 +0.10(+0.19%)
Apr 30, 2024 54.05 54.06 53.31 53.31 4,420 -1.24(-2.28%)
Apr 29, 2024 54.73 54.73 54.37 54.55 4,483 -0.00(-0.00%)
Apr 26, 2024 53.58 54.55 53.58 54.55 3,698 +0.97(+1.81%)
Apr 25, 2024 52.69 53.59 52.54 53.59 1,731 -0.17(-0.31%)
Apr 24, 2024 54.21 54.34 53.38 53.75 13,224 -0.45(-0.82%)
Apr 23, 2024 53.31 54.27 53.20 54.20 9,543 +1.27(+2.39%)
Apr 22, 2024 52.77 53.11 52.34 52.93 20,938 +0.52(+1.00%)
Apr 19, 2024 52.64 52.83 52.18 52.41 10,432 -0.53(-1.01%)
Apr 18, 2024 53.15 53.70 52.92 52.94 3,882 -0.03(-0.05%)
Apr 17, 2024 53.67 53.77 52.73 52.97 53,293 -0.21(-0.39%)
Apr 16, 2024 52.91 53.58 52.67 53.18 88,396 -0.18(-0.34%)
Apr 15, 2024 55.16 55.36 53.28 53.36 37,738 -1.37(-2.50%)
Apr 12, 2024 55.70 55.70 54.60 54.73 3,077 -1.53(-2.72%)
Apr 11, 2024 56.01 56.25 55.58 56.25 8,297 +0.60(+1.08%)
Apr 10, 2024 55.61 55.92 55.61 55.65 3,138 -1.16(-2.04%)
Apr 09, 2024 56.56 56.85 56.36 56.81 6,823 +0.31(+0.55%)
Apr 08, 2024 56.57 56.69 56.39 56.50 3,682 +0.15(+0.27%)
Apr 05, 2024 55.64 56.35 55.64 56.35 20,769 +0.71(+1.28%)
Apr 04, 2024 57.38 57.59 55.64 55.64 6,131 -1.04(-1.83%)
Apr 03, 2024 56.33 57.08 56.33 56.68 29,792 +0.00(+0.00%)
Apr 02, 2024 56.76 56.86 56.34 56.68 13,161 -1.04(-1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.